Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0005461 | $0.0006915 | $0.0005445 | $0.0006915 | $74.01 | $0 |
| 2017-04-02 | $0.0006916 | $0.001130 | $0.0006883 | $0.001124 | $17.19 | $0 |
| 2017-04-03 | $0.001125 | $0.001161 | $0.0005640 | $0.0005719 | $0.4562 | $0 |
| 2017-04-04 | $0.0005728 | $0.001145 | $0.0005725 | $0.001122 | $124.75 | $0 |
| 2017-04-05 | $0.001123 | $0.001170 | $0.0005584 | $0.001170 | $74.55 | $0 |
| 2017-04-06 | $0.001171 | $0.001194 | $0.0006276 | $0.0006505 | $233.49 | $0 |
| 2017-04-07 | $0.0006484 | $0.0008899 | $0.0006399 | $0.0008827 | $176.52 | $0 |
| 2017-04-08 | $0.0008795 | $0.001152 | $0.0008719 | $0.001152 | $59.04 | $0 |
| 2017-04-09 | $0.001153 | $0.001173 | $0.001081 | $0.001081 | $162.14 | $0 |
| 2017-04-10 | $0.001080 | $0.001392 | $0.001073 | $0.001258 | $71.90 | $0 |
| 2017-04-11 | $0.001259 | $0.001266 | $0.001147 | $0.001157 | $0.1272 | $0 |
| 2017-04-12 | $0.001157 | $0.001159 | $0.0008856 | $0.0008883 | $475.17 | $0 |
| 2017-04-13 | $0.0008888 | $0.001055 | $0.0008879 | $0.0009822 | $157.01 | $0 |
| 2017-04-14 | $0.0009831 | $0.001140 | $0.0009819 | $0.001133 | $377.70 | $0 |
| 2017-04-15 | $0.001132 | $0.001143 | $0.001067 | $0.001067 | $355.85 | $0 |
| 2017-04-16 | $0.001067 | $0.001140 | $0.0009411 | $0.001136 | $114.32 | $0 |
| 2017-04-17 | $0.001136 | $0.001136 | $0.0009381 | $0.0009551 | $11.32 | $0 |
| 2017-04-18 | $0.0009550 | $0.0009950 | $0.0009550 | $0.0009936 | $99.36 | $0 |
| 2017-04-19 | $0.0009939 | $0.001101 | $0.0006146 | $0.0006172 | $11.67 | $0 |
| 2017-04-20 | $0.0006177 | $0.0009508 | $0.0006163 | $0.0009464 | $93.69 | $0 |
| 2017-04-21 | $0.0009467 | $0.001036 | $0.0003529 | $0.0003544 | $19.08 | $0 |
| 2017-04-22 | $0.0003546 | $0.001013 | $0.0003546 | $0.001010 | $174.75 | $0 |
| 2017-04-23 | $0.001010 | $0.001010 | $0.0006020 | $0.0006036 | $157.19 | $0 |
| 2017-04-24 | $0.0006048 | $0.002432 | $0.0006048 | $0.001788 | $350.07 | $0 |
| 2017-04-25 | $0.001788 | $0.001805 | $0.0007924 | $0.001063 | $356.95 | $0 |
| 2017-04-26 | $0.001063 | $0.001067 | $0.0007855 | $0.0008839 | $171.90 | $0 |
| 2017-04-27 | $0.0008845 | $0.0009897 | $0.0008088 | $0.0009883 | $240.35 | $0 |
| 2017-04-28 | $0.0009883 | $0.001128 | $0.0009829 | $0.001014 | $55.57 | $0 |
| 2017-04-29 | $0.001015 | $0.001113 | $0.001015 | $0.001110 | $493.47 | $0 |
| 2017-04-30 | $0.001110 | $0.001111 | $0.001105 | $0.001108 | $492.44 | $0 |